124,530$
10,34%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 119,61 | 125,25 | 118,27 | 124,53 | 10,34% | 1.740.762,00 |
| 29.07.2026 | 118,46 | 120,30 | 112,55 | 112,86 | -5,95% | 2.075.783,00 |
| 28.07.2026 | 116,45 | 121,08 | 114,43 | 120,00 | -2,37% | 3.181.214,00 |
| 27.07.2026 | 128,84 | 130,10 | 118,83 | 122,91 | -4,29% | 1.940.509,00 |
| 24.07.2026 | 135,98 | 136,65 | 128,08 | 128,42 | -7,00% | 1.949.541,00 |
| 23.07.2026 | 133,86 | 139,36 | 133,86 | 138,08 | 0,66% | 1.779.720,00 |
| 22.07.2026 | 131,93 | 139,98 | 131,92 | 137,17 | 1,01% | 1.318.830,00 |
| 21.07.2026 | 131,40 | 136,98 | 129,91 | 135,80 | 8,15% | 1.276.249,00 |
| 20.07.2026 | 127,63 | 128,65 | 124,80 | 125,56 | 0,26% | 1.090.166,00 |
| 17.07.2026 | 119,35 | 126,99 | 115,58 | 125,23 | 0,55% | 2.161.743,00 |
| 16.07.2026 | 128,01 | 131,69 | 123,71 | 124,54 | -5,98% | 2.559.637,00 |
| 15.07.2026 | 137,27 | 137,27 | 128,02 | 132,46 | -1,08% | 1.298.599,00 |
| 14.07.2026 | 138,13 | 138,16 | 132,83 | 133,91 | 2,42% | 1.384.101,00 |
| 13.07.2026 | 133,66 | 134,58 | 129,40 | 130,74 | -4,87% | 2.065.630,00 |
| 10.07.2026 | 136,31 | 139,48 | 135,00 | 137,44 | -1,50% | 1.075.750,00 |
| 09.07.2026 | 139,23 | 143,20 | 138,18 | 139,53 | 5,37% | 987.888,00 |
| 08.07.2026 | 129,40 | 133,00 | 129,19 | 132,42 | 1,44% | 1.556.814,00 |
| 07.07.2026 | 129,02 | 133,01 | 126,79 | 130,54 | -4,90% | 2.270.601,00 |
| 06.07.2026 | 139,27 | 141,77 | 136,26 | 137,26 | 0,53% | 2.031.466,00 |
| 02.07.2026 | 146,52 | 146,52 | 130,17 | 136,53 | -6,68% | 2.462.920,00 |
| 01.07.2026 | 145,90 | 149,40 | 143,01 | 146,30 | -4,39% | 1.595.020,00 |
| 30.06.2026 | 148,15 | 155,00 | 147,37 | 153,01 | 4,24% | 2.340.510,00 |
| 29.06.2026 | 139,51 | 148,10 | 134,00 | 146,78 | 6,11% | 2.153.810,00 |
| 26.06.2026 | 140,48 | 140,82 | 136,20 | 138,33 | -4,13% | 4.554.336,00 |
| 25.06.2026 | 149,92 | 151,45 | 140,97 | 144,29 | 0,24% | 2.167.929,00 |
| 24.06.2026 | 144,97 | 146,58 | 140,59 | 143,94 | -0,55% | 1.230.975,00 |
| 23.06.2026 | 145,10 | 148,87 | 141,71 | 144,74 | -6,78% | 1.405.384,00 |
| 22.06.2026 | 156,00 | 157,01 | 151,46 | 155,27 | 1,01% | 2.191.315,00 |
| 18.06.2026 | 146,54 | 154,40 | 144,10 | 153,72 | 9,98% | 3.146.295,00 |
| 17.06.2026 | 146,67 | 147,77 | 139,24 | 139,77 | -2,59% | 1.539.973,00 |
| 16.06.2026 | 147,68 | 151,00 | 143,13 | 143,48 | -3,70% | 1.287.899,00 |
| 15.06.2026 | 151,68 | 151,99 | 147,39 | 148,99 | 3,14% | 1.637.409,00 |
| 12.06.2026 | 142,89 | 147,46 | 139,00 | 144,45 | 1,07% | 1.415.795,00 |
| 11.06.2026 | 135,88 | 142,92 | 132,77 | 142,92 | 8,01% | 1.665.391,00 |
| 10.06.2026 | 135,30 | 140,33 | 131,40 | 132,32 | -3,85% | 2.269.504,00 |
| 09.06.2026 | 146,37 | 146,40 | 129,68 | 137,62 | -3,67% | 2.370.331,00 |
| 08.06.2026 | 141,14 | 143,84 | 138,99 | 142,86 | 5,40% | 1.891.670,00 |
| 05.06.2026 | 146,10 | 146,99 | 133,24 | 135,54 | -10,73% | 3.051.450,00 |
| 04.06.2026 | 148,20 | 154,90 | 146,29 | 151,83 | -1,79% | 1.068.895,00 |
| 03.06.2026 | 152,79 | 155,82 | 149,18 | 154,60 | 2,11% | 1.373.052,00 |
| 02.06.2026 | 147,63 | 153,00 | 146,01 | 151,41 | 4,61% | 2.140.271,00 |
| 01.06.2026 | 146,25 | 147,14 | 140,21 | 144,74 | -1,59% | 1.561.614,00 |
| 29.05.2026 | 148,89 | 151,16 | 144,41 | 147,08 | -0,16% | 2.202.305,00 |
| 28.05.2026 | 148,00 | 149,42 | 143,74 | 147,31 | -0,41% | 1.991.902,00 |
| 27.05.2026 | 152,07 | 152,07 | 144,82 | 147,91 | -1,58% | 1.948.045,00 |
| 26.05.2026 | 148,40 | 150,87 | 146,25 | 150,29 | 4,94% | 2.328.028,00 |
| 22.05.2026 | 142,40 | 145,37 | 138,00 | 143,22 | 2,78% | 1.751.918,00 |
| 21.05.2026 | 138,44 | 141,51 | 136,22 | 139,34 | 0,50% | 2.278.365,00 |
| 20.05.2026 | 126,84 | 139,00 | 126,68 | 138,65 | 11,60% | 3.849.782,00 |
| 19.05.2026 | 120,18 | 126,91 | 117,35 | 124,24 | 0,84% | 3.006.597,00 |
| 18.05.2026 | 121,50 | 123,41 | 118,00 | 123,20 | 2,66% | 2.864.495,00 |
| 15.05.2026 | 120,69 | 122,70 | 119,50 | 120,01 | -3,85% | 2.332.925,00 |
| 14.05.2026 | 126,03 | 126,99 | 122,29 | 124,82 | -0,66% | 1.802.983,00 |
| 13.05.2026 | 129,29 | 129,99 | 123,50 | 125,65 | 0,15% | 2.191.432,00 |
| 12.05.2026 | 125,94 | 126,36 | 121,29 | 125,46 | -2,75% | 2.810.762,00 |
| 11.05.2026 | 127,19 | 129,38 | 124,88 | 129,01 | 1,45% | 2.320.077,00 |
| 08.05.2026 | 122,50 | 127,29 | 122,07 | 127,17 | 6,07% | 2.760.014,00 |
| 07.05.2026 | 125,36 | 126,63 | 118,19 | 119,89 | -4,23% | 3.154.832,00 |
| 06.05.2026 | 125,34 | 127,49 | 121,04 | 125,19 | 2,39% | 3.089.065,00 |
| 05.05.2026 | 121,90 | 123,86 | 115,01 | 122,27 | -2,64% | 4.314.643,00 |
| 04.05.2026 | 122,00 | 127,95 | 120,78 | 125,58 | 3,82% | 3.820.247,00 |
| 01.05.2026 | 121,18 | 123,29 | 119,34 | 120,96 | -1,10% | 1.896.579,00 |
| 30.04.2026 | 118,95 | 122,61 | 116,11 | 122,31 | 5,74% | 2.792.291,00 |
| 29.04.2026 | 116,23 | 117,62 | 113,14 | 115,67 | 1,55% | 2.375.704,00 |
| 28.04.2026 | 112,69 | 115,63 | 109,35 | 113,91 | -4,46% | 3.002.829,00 |
| 27.04.2026 | 123,53 | 123,88 | 117,69 | 119,23 | -2,90% | 2.883.112,00 |
| 24.04.2026 | 125,43 | 126,35 | 119,72 | 122,79 | 3,98% | 3.327.672,00 |
| 23.04.2026 | 118,04 | 121,44 | 114,96 | 118,09 | 2,16% | 2.329.197,00 |
| 22.04.2026 | 120,00 | 120,88 | 114,21 | 115,59 | -1,19% | 1.722.647,00 |
| 21.04.2026 | 119,77 | 119,89 | 115,32 | 116,98 | -1,56% | 1.329.175,00 |
| 20.04.2026 | 118,39 | 119,36 | 116,21 | 118,83 | 1,51% | 1.310.403,00 |
| 17.04.2026 | 113,99 | 118,74 | 113,49 | 117,06 | 4,63% | 2.378.083,00 |
| 16.04.2026 | 108,39 | 112,27 | 107,95 | 111,88 | 3,20% | 1.338.793,00 |
| 15.04.2026 | 110,80 | 110,80 | 105,53 | 108,41 | -2,17% | 1.109.798,00 |
| 14.04.2026 | 109,91 | 111,65 | 108,19 | 110,81 | 2,76% | 1.277.175,00 |
| 13.04.2026 | 105,04 | 108,06 | 105,04 | 107,83 | 1,63% | 1.067.031,00 |
| 10.04.2026 | 108,21 | 109,41 | 105,31 | 106,10 | -0,19% | 771.342,00 |
| 09.04.2026 | 106,26 | 109,11 | 105,01 | 106,30 | -0,24% | 1.062.703,00 |
| 08.04.2026 | 104,13 | 109,15 | 101,80 | 106,56 | 10,01% | 2.418.458,00 |
| 07.04.2026 | 95,93 | 97,66 | 94,65 | 96,86 | -0,39% | 1.055.072,00 |
| 06.04.2026 | 96,45 | 98,66 | 95,03 | 97,24 | 2,34% | 1.463.512,00 |
| 02.04.2026 | 91,24 | 96,75 | 91,24 | 95,02 | -0,54% | 1.240.275,00 |
| 01.04.2026 | 94,23 | 97,42 | 94,12 | 95,54 | 2,99% | 1.277.365,00 |
| 31.03.2026 | 87,14 | 93,13 | 86,38 | 92,77 | 8,73% | 1.733.276,00 |
| 30.03.2026 | 90,96 | 91,79 | 84,48 | 85,32 | -5,59% | 1.654.162,00 |
| 27.03.2026 | 93,89 | 95,44 | 90,17 | 90,37 | -4,79% | 1.925.896,00 |
| 26.03.2026 | 98,87 | 99,30 | 94,63 | 94,92 | -5,76% | 1.249.628,00 |
| 25.03.2026 | 100,05 | 101,64 | 98,59 | 100,72 | 2,27% | 1.577.242,00 |
| 24.03.2026 | 91,03 | 98,69 | 91,03 | 98,48 | 6,68% | 1.517.122,00 |
| 23.03.2026 | 92,69 | 95,34 | 92,05 | 92,31 | 4,18% | 1.495.707,00 |
| 20.03.2026 | 95,06 | 95,98 | 88,52 | 88,61 | -6,64% | 3.213.151,00 |
| 19.03.2026 | 91,39 | 95,61 | 89,79 | 94,91 | 0,86% | 1.224.619,00 |
| 18.03.2026 | 92,39 | 94,53 | 92,01 | 94,10 | 2,11% | 1.804.137,00 |
| 17.03.2026 | 90,49 | 92,99 | 90,20 | 92,16 | 2,49% | 1.449.826,00 |
| 16.03.2026 | 88,88 | 91,58 | 88,76 | 89,92 | 4,84% | 1.572.505,00 |
| 13.03.2026 | 88,00 | 88,95 | 84,71 | 85,77 | -0,73% | 1.802.964,00 |
| 12.03.2026 | 88,84 | 89,17 | 84,94 | 86,40 | -4,85% | 1.846.743,00 |
| 11.03.2026 | 91,69 | 94,09 | 90,17 | 90,80 | -0,97% | 1.783.488,00 |
| 10.03.2026 | 91,92 | 94,24 | 90,93 | 91,69 | 1,17% | 1.942.073,00 |
| 09.03.2026 | 84,43 | 90,82 | 84,43 | 90,63 | 6,01% | 2.005.779,00 |